ASX · R8R · stock
Regener8 Resources NL (R8R) stock price history
Every ASX trading session of Regener8 Resources NL from Jul 8, 2022 to Nov 11, 2026: 1,102 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
R8R adjusted close, 2022 to 2026
- A$0.2100
- All time high, 2023
- A$0.2400
- 52 week high, A$0.0800 low
- 1,102
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
R8R key facts
- Regener8 Resources NL (R8R) closed at A$0.1000 on Nov 11, 2026 on ASX.
- R8R's all time high close is A$0.2100, set on Jul 6, 2023; its all time low close is A$0.0800 on Mar 31, 2025.
- R8R's 52 week range is A$0.0800 to A$0.2400.
- R8R returned -25.9% over the year to Nov 11, 2026.
- Since Jul 8, 2022 R8R returned -47%, -13.7% a year compounded.
- R8R's deepest drawdown was -61.9% from Jul 6, 2023 to Mar 31, 2025.
- DataCedar holds 1,102 daily sessions of R8R history from Jul 8, 2022 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
R8R price chart, 2022 to 2026
R8R returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.3% |
| 3 months | -16.7% |
| 6 months | -16.7% |
| Year to date | -28.6% |
| 1 year | -25.9% |
| 3 years | -37.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2022 | -47.4% |
| Compound annual growth, 4.3 years | -13.7% |
R8R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2100 on Jul 6, 2023
- All time low close
- A$0.0800 on Mar 31, 2025
- 52 week high
- A$0.2400 on Mar 4, 2026
- 52 week low
- A$0.0800 on Oct 5, 2026
- Deepest drawdown
- -61.9% from Jul 6, 2023 to Mar 31, 2025, not yet recovered
- Best single session
- +72.7% on Mar 4, 2026
- Worst single session
- -34.8% on Jul 16, 2025
- Volatility, 1 year annualised
- 92.2%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2023, -16%
R8R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 8, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1400 | A$0.2400 | A$0.0800 | A$0.1000 | -28.6% | 6M | 220 |
| 2025 | A$0.1500 | A$0.2000 | A$0.0800 | A$0.1400 | -6.7% | 6.3M | 253 |
| 2024 | A$0.1300 | A$0.1800 | A$0.0900 | A$0.1500 | +15.4% | 2.8M | 254 |
| 2023 | A$0.1600 | A$0.2100 | A$0.1250 | A$0.1300 | -16.1% | 4.4M | 252 |
| 2022 | A$0.1800 | A$0.1900 | A$0.1400 | A$0.1550 | n/a | 5.8M | 123 |
R8R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1000 | +11.1% |
| October 2026 | A$0.0900 | -10.0% |
| September 2026 | A$0.1000 | -20.0% |
| August 2026 | A$0.1250 | 0.0% |
| July 2026 | A$0.1250 | +8.7% |
| June 2026 | A$0.1150 | -8.0% |
| May 2026 | A$0.1250 | -3.8% |
| April 2026 | A$0.1300 | -7.1% |
| March 2026 | A$0.1400 | +27.3% |
| February 2026 | A$0.1100 | -8.3% |
| January 2026 | A$0.1200 | -14.3% |
| December 2025 | A$0.1400 | 0.0% |
About the R8R data
Daily bars. 1,102 sessions from Jul 8, 2022 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AR8R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
R8R share price history
